Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
40.364,36 +289,67 (+0,72%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.554,18 -908,79 (-1,55%) CMC Crypto 200
1.335,32 -9,19 (-0,68%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00675000 | 2024-06-13 12:03PM EDT | 675.00 | 173.85 | 185.20 | 189.65 | 0.00 | - | 5 | 5 | 60.62% |
| COST240726C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 188.52 | 175.15 | 180.05 | 0.00 | - | 1 | 1 | 58.33% |
| COST240726C00730000 | 2024-06-14 10:56AM EDT | 730.00 | 128.70 | 130.60 | 135.55 | 0.00 | - | - | 1 | 53.41% |
| COST240726C00735000 | 2024-06-14 10:56AM EDT | 735.00 | 118.85 | 125.60 | 130.15 | 0.00 | - | 1 | 2 | 50.76% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 745.00 | 108.62 | 115.75 | 120.70 | 0.00 | - | - | 1 | 48.83% |
| COST240726C00750000 | 2024-07-02 9:58AM EDT | 750.00 | 94.73 | 110.60 | 115.45 | -29.23 | -23.58% | 3 | 5 | 46.61% |
| COST240726C00755000 | 2024-06-18 10:13AM EDT | 755.00 | 119.11 | 104.00 | 111.00 | 0.00 | - | - | 2 | 46.20% |
| COST240726C00760000 | 2024-07-02 9:58AM EDT | 760.00 | 92.23 | 100.15 | 106.00 | -5.18 | -5.32% | 3 | 4 | 44.54% |
| COST240726C00770000 | 2024-06-07 10:49AM EDT | 770.00 | 86.95 | 91.00 | 95.85 | 0.00 | - | 1 | 1 | 40.89% |
| COST240726C00780000 | 2024-06-13 9:57AM EDT | 780.00 | 72.39 | 79.50 | 86.50 | 0.00 | - | 2 | 3 | 38.82% |
| COST240726C00785000 | 2024-06-28 2:04PM EDT | 785.00 | 70.09 | 74.65 | 81.65 | 0.00 | - | 1 | 4 | 37.39% |
| COST240726C00790000 | 2024-06-26 3:49PM EDT | 790.00 | 72.88 | 69.90 | 76.90 | 0.00 | - | - | 4 | 36.12% |
| COST240726C00795000 | 2024-07-01 2:03PM EDT | 795.00 | 55.29 | 65.10 | 72.10 | 0.00 | - | 1 | 4 | 34.71% |
| COST240726C00800000 | 2024-07-01 11:59AM EDT | 800.00 | 48.38 | 60.35 | 67.35 | 0.00 | - | 2 | 11 | 33.36% |
| COST240726C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 51.42 | 55.60 | 62.65 | 0.00 | - | 1 | 2 | 32.05% |
| COST240726C00810000 | 2024-06-25 9:43AM EDT | 810.00 | 46.99 | 50.90 | 57.85 | 0.00 | - | 1 | 4 | 30.54% |
| COST240726C00815000 | 2024-07-01 3:46PM EDT | 815.00 | 38.13 | 49.00 | 52.65 | 0.00 | - | 5 | 10 | 28.38% |
| COST240726C00820000 | 2024-06-28 10:03AM EDT | 820.00 | 42.96 | 44.45 | 48.65 | 0.00 | - | 1 | 42 | 27.96% |
| COST240726C00825000 | 2024-07-01 3:46PM EDT | 825.00 | 30.23 | 40.40 | 42.25 | 0.00 | - | 1 | 52 | 24.02% |
| COST240726C00830000 | 2024-07-02 11:28AM EDT | 830.00 | 32.40 | 36.10 | 38.00 | +7.01 | +27.61% | 20 | 25 | 23.12% |
| COST240726C00835000 | 2024-06-27 2:32PM EDT | 835.00 | 28.16 | 32.15 | 33.90 | 0.00 | - | 5 | 11 | 22.30% |
| COST240726C00840000 | 2024-07-02 11:02AM EDT | 840.00 | 24.80 | 27.50 | 29.85 | +4.85 | +24.31% | 4 | 38 | 21.38% |
| COST240726C00845000 | 2024-07-02 2:13PM EDT | 845.00 | 25.50 | 24.90 | 26.30 | +7.75 | +43.66% | 6 | 60 | 20.91% |
| COST240726C00850000 | 2024-07-02 3:59PM EDT | 850.00 | 23.75 | 21.35 | 23.60 | +9.45 | +66.08% | 57 | 148 | 21.21% |
| COST240726C00855000 | 2024-07-02 3:58PM EDT | 855.00 | 19.05 | 17.35 | 19.95 | +7.00 | +58.09% | 45 | 116 | 20.17% |
| COST240726C00860000 | 2024-07-02 3:54PM EDT | 860.00 | 15.69 | 14.70 | 16.65 | +5.15 | +48.86% | 42 | 81 | 19.29% |
| COST240726C00865000 | 2024-07-02 3:54PM EDT | 865.00 | 13.72 | 13.05 | 15.95 | +5.05 | +58.25% | 8 | 70 | 21.13% |
| COST240726C00870000 | 2024-07-02 3:59PM EDT | 870.00 | 11.43 | 11.00 | 11.85 | +4.17 | +57.44% | 53 | 41 | 18.80% |
| COST240726C00875000 | 2024-07-02 2:45PM EDT | 875.00 | 9.71 | 7.55 | 11.25 | +4.11 | +73.39% | 35 | 34 | 20.29% |
| COST240726C00880000 | 2024-07-02 1:30PM EDT | 880.00 | 7.19 | 7.40 | 10.75 | +2.61 | +56.99% | 5 | 53 | 21.74% |
| COST240726C00885000 | 2024-07-02 3:58PM EDT | 885.00 | 6.25 | 5.95 | 6.65 | +2.75 | +78.57% | 7 | 32 | 18.35% |
| COST240726C00890000 | 2024-07-02 2:10PM EDT | 890.00 | 5.00 | 4.70 | 5.60 | +2.00 | +66.67% | 5 | 35 | 18.57% |
| COST240726C00895000 | 2024-07-02 2:13PM EDT | 895.00 | 4.15 | 2.53 | 4.65 | +1.89 | +83.63% | 3 | 29 | 18.71% |
| COST240726C00900000 | 2024-07-02 3:49PM EDT | 900.00 | 3.05 | 2.97 | 3.75 | +1.24 | +68.51% | 10 | 107 | 18.67% |
| COST240726C00905000 | 2024-07-02 12:54PM EDT | 905.00 | 2.19 | 2.39 | 3.15 | +0.87 | +65.91% | 2 | 66 | 18.95% |
| COST240726C00910000 | 2024-07-02 3:16PM EDT | 910.00 | 2.10 | 1.88 | 2.95 | +0.72 | +52.17% | 8 | 9 | 19.87% |
| COST240726C00915000 | 2024-07-02 3:08PM EDT | 915.00 | 1.75 | 1.59 | 2.08 | +0.84 | +92.31% | 11 | 8 | 19.15% |
| COST240726C00920000 | 2024-07-01 12:05PM EDT | 920.00 | 0.80 | 1.28 | 3.30 | 0.00 | - | 1 | 29 | 23.18% |
| COST240726C00925000 | 2024-06-26 12:37PM EDT | 925.00 | 1.34 | 0.61 | 1.56 | 0.00 | - | 1 | 6 | 20.03% |
| COST240726C00930000 | 2024-06-21 11:51AM EDT | 930.00 | 2.05 | 0.49 | 2.48 | 0.00 | - | 1 | 3 | 23.71% |
| COST240726C00935000 | 2024-06-20 3:35PM EDT | 935.00 | 2.10 | 0.38 | 4.70 | 0.00 | - | - | 1 | 29.88% |
| COST240726C00940000 | 2024-06-18 10:06AM EDT | 940.00 | 4.30 | 0.31 | 4.60 | 0.00 | - | 1 | 2 | 30.93% |
| COST240726C00950000 | 2024-07-01 9:33AM EDT | 950.00 | 0.30 | 0.21 | 4.20 | 0.00 | - | 1 | 90 | 32.51% |
| COST240726C00970000 | 2024-07-02 1:43PM EDT | 970.00 | 0.34 | 0.12 | 3.70 | -0.09 | -20.93% | 2 | 3 | 35.90% |
| COST240726C00990000 | 2024-07-02 12:49PM EDT | 990.00 | 0.28 | 0.06 | 0.52 | -0.07 | -20.00% | 6 | 4 | 27.32% |
| COST240726C01020000 | 2024-06-18 12:34PM EDT | 1,020.00 | 0.93 | 0.00 | 4.35 | 0.00 | - | - | 10 | 48.16% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00650000 | 2024-06-07 2:22PM EDT | 650.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 63.70% |
| COST240726P00675000 | 2024-06-28 3:51PM EDT | 675.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 56.59% |
| COST240726P00715000 | 2024-06-17 3:08PM EDT | 715.00 | 0.28 | 0.00 | 0.51 | 0.00 | - | - | 1 | 34.86% |
| COST240726P00720000 | 2024-07-02 1:06PM EDT | 720.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 35 | 25 | 41.63% |
| COST240726P00725000 | 2024-06-27 2:40PM EDT | 725.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 5 | 39.31% |
| COST240726P00730000 | 2024-06-24 1:19PM EDT | 730.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | - | 1 | 38.00% |
| COST240726P00740000 | 2024-07-02 1:27PM EDT | 740.00 | 0.25 | 0.08 | 0.65 | -1.00 | -80.00% | 20 | 1 | 30.36% |
| COST240726P00745000 | 2024-06-24 11:23AM EDT | 745.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | - | 1 | 34.09% |
| COST240726P00750000 | 2024-07-01 11:53AM EDT | 750.00 | 0.69 | 0.01 | 0.69 | 0.00 | - | 30 | 46 | 28.33% |
| COST240726P00755000 | 2024-07-02 1:34PM EDT | 755.00 | 0.39 | 0.12 | 0.84 | -0.36 | -48.00% | 1 | 10 | 28.14% |
| COST240726P00760000 | 2024-06-28 3:43PM EDT | 760.00 | 0.67 | 0.00 | 1.63 | 0.00 | - | 3 | 5 | 30.74% |
| COST240726P00770000 | 2024-07-02 12:16PM EDT | 770.00 | 0.97 | 0.19 | 0.70 | +0.07 | +7.78% | 2 | 12 | 23.74% |
| COST240726P00775000 | 2024-06-26 11:10AM EDT | 775.00 | 1.09 | 0.23 | 0.65 | 0.00 | - | 1 | 52 | 22.28% |
| COST240726P00780000 | 2024-06-28 2:52PM EDT | 780.00 | 1.53 | 0.01 | 1.48 | 0.00 | - | 21 | 56 | 24.93% |
| COST240726P00785000 | 2024-07-01 10:20AM EDT | 785.00 | 1.64 | 0.33 | 1.33 | 0.00 | - | 1 | 11 | 23.07% |
| COST240726P00790000 | 2024-07-02 12:44PM EDT | 790.00 | 1.28 | 0.40 | 1.76 | -0.91 | -41.55% | 3 | 34 | 23.27% |
| COST240726P00795000 | 2024-07-02 2:00PM EDT | 795.00 | 1.11 | 0.83 | 1.22 | -1.10 | -49.77% | 9 | 33 | 20.11% |
| COST240726P00800000 | 2024-07-02 3:07PM EDT | 800.00 | 1.38 | 1.12 | 1.39 | -1.26 | -47.73% | 9 | 129 | 19.41% |
| COST240726P00805000 | 2024-07-02 3:07PM EDT | 805.00 | 1.67 | 1.35 | 2.42 | -1.58 | -48.62% | 10 | 28 | 20.94% |
| COST240726P00810000 | 2024-07-02 3:25PM EDT | 810.00 | 1.96 | 1.61 | 2.18 | -1.90 | -49.22% | 20 | 436 | 18.92% |
| COST240726P00815000 | 2024-07-02 3:25PM EDT | 815.00 | 2.39 | 1.93 | 2.42 | -2.20 | -47.93% | 29 | 34 | 18.03% |
| COST240726P00820000 | 2024-07-02 3:57PM EDT | 820.00 | 2.75 | 2.40 | 2.96 | -2.94 | -51.67% | 36 | 79 | 17.66% |
| COST240726P00825000 | 2024-07-02 2:13PM EDT | 825.00 | 3.49 | 2.99 | 3.60 | -3.36 | -49.05% | 192 | 320 | 17.27% |
| COST240726P00830000 | 2024-07-02 2:08PM EDT | 830.00 | 4.47 | 3.90 | 4.40 | -3.73 | -45.49% | 8 | 76 | 16.93% |
| COST240726P00835000 | 2024-07-02 3:26PM EDT | 835.00 | 5.67 | 4.70 | 5.45 | -3.98 | -41.24% | 10 | 70 | 16.72% |
| COST240726P00840000 | 2024-07-02 3:26PM EDT | 840.00 | 6.94 | 5.30 | 6.55 | -4.70 | -40.38% | 18 | 65 | 16.31% |
| COST240726P00845000 | 2024-07-02 2:36PM EDT | 845.00 | 7.85 | 7.20 | 7.90 | -5.45 | -40.98% | 7 | 101 | 15.97% |
| COST240726P00850000 | 2024-07-02 2:40PM EDT | 850.00 | 9.22 | 8.80 | 10.80 | -7.78 | -45.76% | 6 | 94 | 17.18% |
| COST240726P00855000 | 2024-07-02 2:59PM EDT | 855.00 | 12.00 | 10.70 | 11.55 | -7.81 | -39.42% | 4 | 92 | 15.53% |
| COST240726P00860000 | 2024-07-01 10:34AM EDT | 860.00 | 14.27 | 12.60 | 13.80 | -7.72 | -35.11% | 4 | 53 | 15.33% |
| COST240726P00865000 | 2024-07-02 1:32PM EDT | 865.00 | 16.65 | 15.20 | 16.25 | -3.35 | -16.75% | 260 | 306 | 15.02% |
| COST240726P00870000 | 2024-07-01 9:45AM EDT | 870.00 | 22.06 | 17.80 | 19.15 | 0.00 | - | 1 | 5 | 14.87% |
| COST240726P00875000 | 2024-07-01 3:26PM EDT | 875.00 | 33.67 | 20.15 | 24.45 | 0.00 | - | 1 | 6 | 17.35% |
| COST240726P00880000 | 2024-07-02 10:43AM EDT | 880.00 | 32.68 | 23.40 | 27.75 | -6.02 | -15.56% | 2 | 2 | 17.16% |
| COST240726P00885000 | 2024-07-01 3:26PM EDT | 885.00 | 42.07 | 26.85 | 33.00 | 0.00 | - | 1 | 0 | 19.32% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 890.00 | 49.10 | 31.25 | 37.60 | 0.00 | - | - | 0 | 20.52% |
